La bourse ferme dans 5 h 24 min
CAC 40
7 913,33 -71,60 (-0,90 %) Euro Stoxx 50
4 894,62 -26,60 (-0,54 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 311,80 +0,80 (+0,03 %) Bitcoin EUR
53 885,16 +640,34 (+1,20 %)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-04-02 10:41AM EDT | 61.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240510C00067000 | 2024-04-12 1:42PM EDT | 67.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240510C00068000 | 2024-04-29 10:18AM EDT | 68.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240510C00069000 | 2024-04-22 12:22PM EDT | 69.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SCHW240510C00070000 | 2024-04-23 10:17AM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240510C00071000 | 2024-05-01 2:31PM EDT | 71.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240510C00072000 | 2024-05-01 3:53PM EDT | 72.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SCHW240510C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SCHW240510C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| SCHW240510C00075000 | 2024-05-01 3:49PM EDT | 75.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 1.56% |
| SCHW240510C00076000 | 2024-05-01 3:33PM EDT | 76.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| SCHW240510C00077000 | 2024-05-01 3:52PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SCHW240510C00078000 | 2024-05-01 3:49PM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| SCHW240510C00079000 | 2024-05-01 3:23PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SCHW240510C00080000 | 2024-04-30 3:11PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW240510C00081000 | 2024-05-01 12:32PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240510C00082000 | 2024-05-01 2:40PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW240510P00060000 | 2024-05-01 10:58AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SCHW240510P00064000 | 2024-04-29 3:37PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SCHW240510P00065000 | 2024-04-22 3:46PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240510P00066000 | 2024-05-01 9:36AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240510P00068000 | 2024-04-30 11:55AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240510P00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SCHW240510P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SCHW240510P00071000 | 2024-05-01 12:47PM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| SCHW240510P00072000 | 2024-05-01 3:29PM EDT | 72.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| SCHW240510P00073000 | 2024-05-01 3:58PM EDT | 73.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| SCHW240510P00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| SCHW240510P00075000 | 2024-05-01 3:52PM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SCHW240510P00076000 | 2024-05-01 3:58PM EDT | 76.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW240510P00077000 | 2024-04-30 12:33PM EDT | 77.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240510P00078000 | 2024-04-30 9:33AM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
